Acadian Asset Management Inc. (FRA:2B9)
Germany · Delayed Price · Currency is EUR 82.00
-1.00 (-1.20%)
At close: Oct 23, 2026
FRA:2B9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | - |
| Oct 22, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | - |
| Oct 21, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.83% | - |
| Oct 20, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Oct 19, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Oct 16, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2.50% | - |
| Oct 15, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| Oct 14, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | - |
| Oct 13, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | - |
| Oct 12, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Oct 9, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Oct 8, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Oct 7, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -4.07% | - |
| Oct 6, 2026 | 85.50 | 86.00 | 85.50 | 86.00 | 86.00 | 3.61% | 117 |
| Oct 5, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Oct 2, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 2.47% | - |
| Oct 1, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Sep 30, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.61% | - |
| Sep 29, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Sep 28, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.61% | - |
| Sep 25, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 3.16% | - |
| Sep 24, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Sep 23, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -2.45% | - |
| Sep 22, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 3.16% | - |
| Sep 21, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Sep 18, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.29% | - |
| Sep 17, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 2.65% | - |
| Sep 16, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Sep 15, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.94% | - |
| Sep 14, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.90% | - |
| Sep 11, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.11% | - |
| Sep 10, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.91 | 0.64% | - |
| Sep 9, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.41 | -1.26% | - |
| Sep 8, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.41 | - | - |
| Sep 7, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.41 | 1.27% | - |
| Sep 4, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.41 | 1.95% | - |
| Sep 3, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.92 | - | - |
| Sep 2, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.92 | -4.35% | - |
| Sep 1, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.41 | -1.23% | - |
| Aug 31, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.41 | -1.21% | - |
| Aug 28, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.41 | 1.23% | - |
| Aug 27, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.41 | 2.52% | - |
| Aug 26, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.41 | -0.62% | - |
| Aug 25, 2026 | 78.50 | 80.00 | 78.50 | 80.00 | 79.91 | 2.56% | 12 |
| Aug 24, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.92 | 1.30% | - |
| Aug 21, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.92 | -0.65% | - |
| Aug 20, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.42 | -0.64% | - |
| Aug 19, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.92 | -1.27% | - |
| Aug 18, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.91 | -0.63% | - |
| Aug 17, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.41 | -0.62% | - |